Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China ETF Vaneck
(NY:
PEK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
40.12
40.18
40.07
40.07
16,792
+0.20(+0.50%)
May 30, 2017
39.66
39.87
39.66
39.87
41,050
+0.16(+0.40%)
May 26, 2017
39.80
39.80
39.67
39.71
15,282
-0.01(-0.03%)
May 25, 2017
39.54
39.73
39.51
39.72
19,047
+1.01(+2.61%)
May 24, 2017
38.64
38.71
38.63
38.71
4,483
+0.13(+0.34%)
May 23, 2017
38.53
38.65
38.53
38.58
7,557
+0.09(+0.23%)
May 22, 2017
38.45
38.49
38.37
38.49
24,620
+0.12(+0.31%)
May 19, 2017
38.39
38.45
38.37
38.37
13,109
+0.10(+0.26%)
May 18, 2017
38.13
38.33
38.13
38.27
12,395
-0.06(-0.16%)
May 17, 2017
38.51
38.51
38.30
38.33
7,103
-0.36(-0.93%)
May 16, 2017
38.63
38.69
38.63
38.69
23,696
+0.30(+0.78%)
May 15, 2017
38.34
38.43
38.30
38.39
16,237
+0.27(+0.71%)
May 12, 2017
38.15
38.20
38.10
38.12
33,518
+0.47(+1.25%)
May 11, 2017
37.81
37.81
37.58
37.65
17,011
+0.15(+0.40%)
May 10, 2017
37.63
37.63
37.43
37.50
5,189
-0.18(-0.47%)
May 09, 2017
37.64
37.72
37.62
37.68
7,320
+0.17(+0.44%)
May 08, 2017
37.59
37.67
37.51
37.51
17,105
-0.44(-1.16%)
May 05, 2017
37.90
38.03
37.90
37.95
19,773
-0.25(-0.65%)
May 04, 2017
38.31
38.36
38.20
38.20
6,271
-0.16(-0.42%)
May 03, 2017
38.31
38.40
38.31
38.36
6,492
-0.19(-0.49%)
May 02, 2017
38.55
38.58
38.55
38.55
5,599
-0.14(-0.36%)
May 01, 2017
38.68
38.71
38.67
38.69
1,869
+0.04(+0.10%)
Apr 28, 2017
38.60
38.65
38.60
38.65
2,570
-0.03(-0.08%)
Apr 27, 2017
38.71
38.72
38.64
38.68
12,677
-0.07(-0.18%)
Apr 26, 2017
38.77
38.78
38.70
38.75
8,437
+0.03(+0.08%)
Apr 25, 2017
38.75
38.85
38.72
38.72
20,833
+0.07(+0.18%)
Apr 24, 2017
38.60
38.75
38.60
38.65
14,284
-0.38(-0.96%)
Apr 21, 2017
39.01
39.06
39.01
39.02
2,493
-0.08(-0.19%)
Apr 20, 2017
39.03
39.14
39.03
39.10
7,735
+0.39(+1.01%)
Apr 19, 2017
38.85
38.85
38.68
38.71
9,315
-0.31(-0.79%)
Apr 18, 2017
39.06
39.11
38.96
39.02
45,714
-0.22(-0.56%)
Apr 17, 2017
39.21
39.34
39.21
39.24
6,113
-0.41(-1.02%)
Apr 13, 2017
39.55
39.71
39.55
39.65
5,264
+0.01(+0.01%)
Apr 12, 2017
39.74
39.74
39.61
39.64
5,317
-0.04(-0.10%)
Apr 11, 2017
39.68
39.70
39.60
39.68
8,609
+0.24(+0.61%)
Apr 10, 2017
39.44
39.57
39.43
39.44
17,952
-0.32(-0.80%)
Apr 07, 2017
39.85
39.86
39.76
39.76
11,421
+0.04(+0.10%)
Apr 06, 2017
39.96
39.96
39.72
39.72
7,298
-0.01(-0.03%)
Apr 05, 2017
39.66
39.86
39.66
39.73
15,305
+0.34(+0.86%)
Apr 04, 2017
39.34
39.43
39.19
39.39
17,120
+0.05(+0.13%)
Apr 03, 2017
39.22
39.34
39.19
39.34
9,735
+0.15(+0.38%)
Mar 31, 2017
39.30
39.30
39.15
39.19
11,031
+0.35(+0.90%)
Mar 30, 2017
38.89
38.92
38.84
38.84
2,465
-0.45(-1.15%)
Mar 29, 2017
39.21
39.33
39.21
39.29
6,965
-0.01(-0.03%)
Mar 28, 2017
39.35
39.37
39.30
39.30
4,528
-0.36(-0.91%)
Mar 27, 2017
39.62
39.66
39.47
39.66
4,765
+0.00(+0.00%)
Mar 24, 2017
39.50
39.67
39.50
39.66
18,134
+0.38(+0.97%)
Mar 23, 2017
39.30
39.32
39.23
39.28
7,034
-0.03(-0.08%)
Mar 22, 2017
39.09
39.33
39.09
39.31
44,400
+0.13(+0.33%)
Mar 21, 2017
39.14
39.39
39.14
39.18
8,074
+0.01(+0.03%)
Mar 20, 2017
39.04
39.19
39.04
39.17
20,261
+0.10(+0.25%)
Mar 17, 2017
39.31
39.31
39.04
39.07
6,911
-0.58(-1.46%)
Mar 16, 2017
39.73
39.73
39.62
39.65
7,765
+0.10(+0.25%)
Mar 15, 2017
39.10
39.57
39.10
39.55
3,280
+0.46(+1.19%)
Mar 14, 2017
39.08
39.09
38.97
39.09
7,624
+0.09(+0.22%)
Mar 13, 2017
38.98
39.12
38.98
39.00
7,051
+0.16(+0.40%)
Mar 10, 2017
38.73
38.84
38.73
38.84
3,080
+0.19(+0.50%)
Mar 09, 2017
38.62
38.69
38.56
38.65
6,651
-0.25(-0.64%)
Mar 08, 2017
38.94
38.94
38.90
38.90
2,901
-0.28(-0.72%)
Mar 07, 2017
39.17
39.19
39.13
39.18
5,122
+0.24(+0.63%)
Mar 06, 2017
39.00
39.09
38.94
38.94
10,667
+0.02(+0.05%)
Mar 03, 2017
38.99
38.99
38.90
38.92
2,776
+0.07(+0.18%)
Mar 02, 2017
39.01
39.01
38.84
38.85
2,400
-0.65(-1.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.